Skip to main content
logo
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
156.44
-0.25 (-0.16%)
At close: Nov 12, 2025, 4:00 PM EST
156.40
-0.04 (-0.03%)
After-hours: Nov 12, 2025, 4:15 PM EST

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025158.00158.00156.44158.00-0.84%9,453
Nov 11, 2025156.34156.94156.16156.69156.690.38%5,866
Nov 10, 2025155.76156.86155.24156.10156.100.81%14,178
Nov 7, 2025152.50154.84152.42154.84154.840.71%7,056
Nov 6, 2025155.89155.89153.66153.75153.75-1.34%5,000
Nov 5, 2025154.54156.42154.18155.83155.831.16%9,143
Nov 4, 2025153.63154.96153.37154.04154.04-1.24%10,192
Nov 3, 2025154.61156.00154.61155.97155.97-0.15%23,127
Oct 31, 2025155.97156.21155.00156.21156.210.33%11,115
Oct 30, 2025155.71157.30155.70155.70155.70-0.56%9,669
Oct 29, 2025159.01159.62156.30156.57156.57-1.41%10,209
Oct 28, 2025159.33159.62158.49158.81158.81-0.58%7,145
Oct 27, 2025161.00161.00159.42159.74159.74-0.10%7,267
Oct 24, 2025159.03160.14159.03159.89159.891.16%13,537
Oct 23, 2025156.93158.53156.90158.05158.051.04%20,432
Oct 22, 2025158.00158.16155.91156.42156.42-1.03%9,058
Oct 21, 2025158.02158.83157.66158.05158.05-0.41%12,991
Oct 20, 2025157.45158.88157.05158.71158.712.02%11,775
Oct 17, 2025154.59155.98154.59155.57155.57-0.03%13,029
Oct 16, 2025158.94158.94155.25155.62155.62-2.20%10,964
Oct 15, 2025159.93160.61158.77159.12159.120.61%11,389
Oct 14, 2025153.30158.74153.30158.16158.161.88%42,152
Oct 13, 2025154.10155.28153.96155.24155.242.31%23,915
Oct 10, 2025157.07157.21151.74151.74151.74-3.04%12,928
Oct 9, 2025157.97157.97156.13156.49156.49-0.86%10,216
Oct 8, 2025156.96157.97156.96157.85157.850.85%13,245
Oct 7, 2025158.62158.62156.18156.52156.52-1.26%9,254
Oct 6, 2025159.68159.96158.31158.52158.520.26%21,164
Oct 3, 2025157.33159.45157.33158.11158.110.81%9,506
Oct 2, 2025156.93156.93155.42156.84156.840.18%8,969
Oct 1, 2025155.77156.88155.11156.55156.550.44%31,511
Sep 30, 2025155.66155.87154.22155.87155.870.31%24,310
Sep 29, 2025156.82156.82154.92155.39155.39-0.14%40,744
Sep 26, 2025154.73155.66154.68155.62155.620.86%39,721
Sep 25, 2025154.11154.71153.60154.29154.29-0.90%8,731
Sep 24, 2025156.76156.92155.70155.70155.70-0.89%10,931
Sep 23, 2025158.18159.47157.01157.10156.15-0.14%10,209
Sep 22, 2025156.47157.33156.15157.33156.370.35%11,573
Sep 19, 2025159.18159.18156.60156.78155.82-1.16%21,299
Sep 18, 2025156.75158.64156.21158.63157.662.19%10,052
Sep 17, 2025156.27158.00154.41155.23154.280.23%18,198
Sep 16, 2025155.06155.06154.20154.88153.93-0.30%11,258
Sep 15, 2025155.44155.68154.81155.34154.390.36%23,945
Sep 12, 2025155.94155.94154.78154.78153.84-1.20%10,113
Sep 11, 2025153.87156.66153.87156.66155.701.85%8,319
Sep 10, 2025154.41154.54153.54153.82152.88-0.08%54,606
Sep 9, 2025154.40154.40153.69153.95153.01-0.65%10,769
Sep 8, 2025155.84155.84154.21154.96154.02-0.09%12,537
Sep 5, 2025155.00156.42154.37155.10154.160.46%15,310
Sep 4, 2025152.21154.40152.21154.40153.461.26%8,046